Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cto Realty Growth Inc
(NY:
CTO
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
6.426
6.520
6.352
6.512
56,483
+0.10(+1.57%)
Dec 28, 2012
6.396
6.489
6.396
6.411
9,462
+0.00(+0.00%)
Dec 27, 2012
6.470
6.470
6.369
6.411
8,824
-0.06(-0.97%)
Dec 26, 2012
6.573
6.573
6.474
6.474
18,572
-0.07(-1.00%)
Dec 24, 2012
6.608
6.617
6.539
6.539
8,576
-0.15(-2.20%)
Dec 21, 2012
6.690
6.753
6.661
6.686
81,660
-0.03(-0.44%)
Dec 20, 2012
6.709
6.762
6.560
6.715
27,744
-0.03(-0.44%)
Dec 19, 2012
6.762
6.772
6.688
6.745
28,025
-0.03(-0.40%)
Dec 18, 2012
6.669
6.772
6.657
6.772
18,958
+0.17(+2.58%)
Dec 17, 2012
6.382
6.602
6.382
6.602
14,238
+0.26(+4.04%)
Dec 14, 2012
6.214
6.346
6.214
6.346
64,093
+0.13(+2.13%)
Dec 13, 2012
6.184
6.216
6.138
6.214
6,666
-0.03(-0.54%)
Dec 12, 2012
6.369
6.369
6.235
6.247
15,162
-0.14(-2.20%)
Dec 11, 2012
6.165
6.388
6.165
6.388
31,049
+0.24(+3.96%)
Dec 10, 2012
6.243
6.243
6.096
6.144
13,148
-0.12(-1.98%)
Dec 07, 2012
6.328
6.328
6.086
6.268
22,134
-0.03(-0.50%)
Dec 06, 2012
6.281
6.300
6.277
6.300
13,514
+0.00(+0.00%)
Dec 05, 2012
6.394
6.394
6.247
6.300
22,858
-0.05(-0.83%)
Dec 04, 2012
6.471
6.516
6.352
6.352
29,072
-0.29(-4.33%)
Nov 30, 2012
6.787
6.787
6.640
6.640
26,567
-0.15(-2.20%)
Nov 29, 2012
6.720
6.789
6.709
6.789
13,414
+0.13(+1.92%)
Nov 28, 2012
6.577
6.720
6.528
6.661
21,415
+0.09(+1.34%)
Nov 27, 2012
6.476
6.623
6.476
6.573
23,734
+0.03(+0.51%)
Nov 26, 2012
6.432
6.539
6.411
6.539
31,106
+0.07(+1.01%)
Nov 23, 2012
6.428
6.474
6.354
6.474
8,019
+0.04(+0.65%)
Nov 21, 2012
6.377
6.447
6.377
6.432
9,505
+0.03(+0.39%)
Nov 20, 2012
6.442
6.449
6.394
6.407
8,628
-0.01(-0.20%)
Nov 19, 2012
6.373
6.447
6.333
6.419
15,724
+0.10(+1.66%)
Nov 16, 2012
6.417
6.476
6.272
6.314
62,945
-0.16(-2.53%)
Nov 15, 2012
6.644
6.644
6.426
6.478
16,562
-0.16(-2.37%)
Nov 14, 2012
6.812
6.812
6.636
6.636
11,986
-0.14(-2.14%)
Nov 13, 2012
6.707
6.781
6.645
6.781
52,107
+0.06(+0.91%)
Nov 12, 2012
6.734
6.804
6.703
6.720
58,621
-0.05(-0.74%)
Nov 09, 2012
6.665
6.781
6.665
6.770
13,014
+0.06(+0.88%)
Nov 08, 2012
6.703
6.732
6.684
6.711
90,789
+0.01(+0.13%)
Nov 07, 2012
6.720
6.772
6.667
6.703
103,752
-0.10(-1.48%)
Nov 06, 2012
6.772
6.804
6.722
6.804
40,911
+0.03(+0.47%)
Nov 05, 2012
6.823
6.823
6.709
6.772
39,639
+0.00(+0.00%)
Nov 02, 2012
7.033
7.033
6.772
6.772
30,415
-0.24(-3.44%)
Nov 01, 2012
6.907
7.014
6.756
7.014
34,387
+0.12(+1.77%)
Oct 31, 2012
6.728
6.909
6.728
6.892
12,814
+0.12(+1.74%)
Oct 26, 2012
6.835
6.774
6.774
6.774
8,571
-0.05(-0.77%)
Oct 25, 2012
6.810
6.831
6.772
6.827
8,624
+0.09(+1.40%)
Oct 24, 2012
6.747
6.772
6.720
6.732
6,900
-0.01(-0.09%)
Oct 23, 2012
6.732
6.799
6.623
6.739
38,820
+0.01(+0.22%)
Oct 19, 2012
6.774
6.907
6.673
6.724
22,567
-0.12(-1.69%)
Oct 18, 2012
6.862
6.862
6.839
6.839
6,657
-0.05(-0.70%)
Oct 17, 2012
6.812
6.888
6.812
6.888
4,828
+0.12(+1.80%)
Oct 16, 2012
6.854
6.854
6.710
6.766
73,512
-0.03(-0.37%)
Oct 15, 2012
6.886
6.955
6.741
6.791
62,593
-0.10(-1.46%)
Oct 12, 2012
6.915
6.928
6.844
6.892
5,143
-0.04(-0.55%)
Oct 11, 2012
6.846
6.991
6.772
6.930
79,132
+0.14(+2.01%)
Oct 10, 2012
6.772
6.860
6.663
6.793
27,277
+0.02(+0.34%)
Oct 09, 2012
6.875
6.888
6.770
6.770
60,383
-0.08(-1.20%)
Oct 08, 2012
6.783
6.892
6.772
6.852
27,010
+0.03(+0.40%)
Oct 05, 2012
6.820
6.846
6.772
6.825
16,115
-0.01(-0.15%)
Oct 04, 2012
6.850
6.867
6.724
6.835
132,410
-0.02(-0.34%)
Oct 03, 2012
6.877
6.898
6.806
6.858
14,829
-0.03(-0.40%)
Oct 02, 2012
6.886
6.886
6.812
6.886
43,087
+0.01(+0.12%)
Oct 01, 2012
6.930
6.930
6.823
6.877
36,830
-0.03(-0.43%)
Sep 28, 2012
6.827
6.907
6.720
6.907
78,603
+0.04(+0.61%)
Sep 27, 2012
6.724
6.873
6.720
6.865
65,836
+0.13(+1.87%)
Sep 26, 2012
6.888
6.888
6.720
6.739
89,694
-0.11(-1.59%)
Sep 25, 2012
6.757
6.915
6.699
6.848
82,370
+0.17(+2.55%)
Sep 24, 2012
6.592
6.720
6.592
6.678
33,749
+0.08(+1.27%)
Sep 21, 2012
6.457
6.596
6.374
6.594
114,724
+0.22(+3.39%)
Sep 20, 2012
6.352
6.456
6.310
6.377
10,543
-0.04(-0.59%)
Sep 19, 2012
6.310
6.415
6.310
6.415
18,105
+0.11(+1.80%)
Sep 18, 2012
6.319
6.359
6.174
6.302
27,601
-0.09(-1.41%)
Sep 17, 2012
6.589
6.589
6.392
6.392
26,286
-0.22(-3.33%)
Sep 14, 2012
6.547
6.615
6.476
6.613
62,188
+0.04(+0.61%)
Sep 13, 2012
6.247
6.573
6.197
6.573
417,019
+0.33(+5.35%)
Sep 12, 2012
6.163
6.239
6.163
6.239
31,725
+0.10(+1.61%)
Sep 11, 2012
6.050
6.153
6.041
6.140
54,812
+0.12(+2.06%)
Sep 10, 2012
6.048
6.119
6.016
6.016
44,521
-0.07(-1.10%)
Sep 07, 2012
6.083
6.094
5.993
6.083
23,572
+0.03(+0.42%)
Sep 06, 2012
6.048
6.090
6.027
6.058
52,569
+0.05(+0.84%)
Sep 05, 2012
6.121
6.121
5.989
6.008
31,444
-0.05(-0.83%)
Sep 04, 2012
6.048
6.058
6.044
6.058
58,617
+0.01(+0.17%)
Aug 31, 2012
6.041
6.058
6.041
6.048
10,295
+0.02(+0.35%)
Aug 30, 2012
6.048
6.048
6.027
6.027
3,019
-0.09(-1.54%)
Aug 29, 2012
6.111
6.165
6.051
6.121
69,993
-0.11(-1.82%)
Aug 27, 2012
6.174
6.350
6.172
6.235
165,307
+0.05(+0.81%)
Aug 24, 2012
6.142
6.195
6.142
6.184
19,624
+0.05(+0.75%)
Aug 23, 2012
6.247
6.255
6.138
6.138
53,073
-0.10(-1.58%)
Aug 22, 2012
6.195
6.264
6.195
6.237
22,648
+0.03(+0.44%)
Aug 21, 2012
6.157
6.247
6.083
6.209
13,819
+0.04(+0.68%)
Aug 20, 2012
6.094
6.191
6.086
6.167
8,600
+0.12(+1.98%)
Aug 17, 2012
6.067
6.211
5.907
6.048
71,179
-0.04(-0.69%)
Aug 16, 2012
6.069
6.090
5.945
6.090
14,848
+0.01(+0.14%)
Aug 15, 2012
6.096
6.096
5.863
6.081
22,124
+0.10(+1.69%)
Aug 14, 2012
5.911
5.991
5.911
5.981
28,753
+0.08(+1.28%)
Aug 13, 2012
5.825
5.910
5.817
5.905
101,361
+0.06(+1.01%)
Aug 10, 2012
5.913
5.913
5.775
5.846
12,786
-0.17(-2.86%)
Aug 09, 2012
5.810
6.018
5.810
6.018
6,695
+0.18(+3.09%)
Aug 08, 2012
5.932
5.932
5.815
5.838
10,738
-0.09(-1.59%)
Aug 07, 2012
5.932
5.932
5.888
5.932
18,853
-0.01(-0.11%)
Aug 06, 2012
5.964
5.981
5.863
5.939
12,686
-0.04(-0.60%)
Aug 03, 2012
5.680
5.974
5.680
5.974
15,676
+0.33(+5.76%)
Aug 02, 2012
5.411
5.691
5.411
5.649
44,240
+0.29(+5.49%)
Aug 01, 2012
5.897
5.951
5.355
5.355
35,639
-0.55(-9.38%)
Jul 31, 2012
6.037
6.065
5.884
5.909
16,057
-0.13(-2.22%)
Jul 30, 2012
6.104
6.138
6.006
6.044
24,148
-0.12(-1.88%)
Jul 27, 2012
5.974
6.159
5.941
6.159
24,334
+0.19(+3.24%)
Jul 26, 2012
5.792
6.077
5.733
5.966
98,628
+0.21(+3.61%)
Jul 25, 2012
5.804
5.871
5.752
5.758
12,333
+0.00(+0.07%)
Jul 24, 2012
5.892
5.892
5.754
5.754
8,690
-0.09(-1.47%)
Jul 23, 2012
5.903
5.953
5.840
5.840
14,500
-0.11(-1.87%)
Jul 20, 2012
6.029
6.077
5.951
5.951
15,700
-0.12(-1.94%)
Jul 19, 2012
6.184
6.184
6.048
6.069
15,138
-0.12(-1.87%)
Jul 18, 2012
6.170
6.220
5.878
6.184
22,372
+0.01(+0.17%)
Jul 17, 2012
5.930
6.226
5.924
6.174
30,601
+0.00(+0.03%)
Jul 16, 2012
6.199
6.291
6.090
6.172
69,036
-0.07(-1.11%)
Jul 13, 2012
6.167
6.300
6.094
6.241
34,058
+0.09(+1.43%)
Jul 12, 2012
6.104
6.176
6.076
6.153
20,586
+0.05(+0.83%)
Jul 11, 2012
5.981
6.163
5.978
6.102
30,091
+0.10(+1.61%)
Jul 10, 2012
5.968
6.012
5.928
6.006
14,362
+0.04(+0.67%)
Jul 09, 2012
6.050
6.142
5.966
5.966
9,981
-0.09(-1.42%)
Jul 06, 2012
6.165
6.270
6.052
6.052
43,925
-0.15(-2.37%)
Jul 05, 2012
6.199
6.287
6.184
6.199
48,002
-0.03(-0.44%)
Jul 03, 2012
6.174
6.226
6.174
6.226
6,909
+0.02(+0.37%)
Jul 02, 2012
6.010
6.203
6.010
6.203
25,353
+0.16(+2.64%)
Jun 29, 2012
5.729
6.044
5.729
6.044
32,739
+0.34(+5.96%)
Jun 28, 2012
5.737
5.737
5.684
5.703
24,191
-0.05(-0.91%)
Jun 27, 2012
5.682
5.756
5.657
5.756
9,571
+0.11(+1.90%)
Jun 26, 2012
5.634
5.657
5.565
5.649
173,617
+0.04(+0.64%)
Jun 25, 2012
5.638
5.649
5.533
5.613
147,006
-0.05(-0.96%)
Jun 22, 2012
5.773
5.810
5.668
5.668
181,784
-0.09(-1.50%)
Jun 21, 2012
5.920
5.945
5.710
5.754
69,569
-0.18(-3.01%)
Jun 20, 2012
6.031
6.031
5.909
5.932
22,867
-0.15(-2.49%)
Jun 19, 2012
5.945
6.088
5.863
6.083
46,425
+0.13(+2.19%)
Jun 18, 2012
5.974
5.982
5.926
5.953
23,867
-0.08(-1.36%)
Jun 15, 2012
5.913
6.035
5.819
6.035
73,160
+0.10(+1.63%)
Jun 14, 2012
5.840
5.939
5.840
5.939
22,501
+0.09(+1.54%)
Jun 13, 2012
5.892
5.901
5.840
5.848
33,763
-0.03(-0.50%)
Jun 12, 2012
5.905
5.905
5.768
5.878
32,163
+0.02(+0.32%)
Jun 11, 2012
5.909
5.953
5.859
5.859
26,244
-0.04(-0.61%)
Jun 08, 2012
5.873
5.894
5.873
5.894
7,890
+0.02(+0.36%)
Jun 07, 2012
6.054
6.054
5.852
5.873
43,502
-0.14(-2.37%)
Jun 06, 2012
5.934
6.035
5.901
6.016
25,782
+0.08(+1.42%)
Jun 05, 2012
5.865
5.953
5.855
5.932
24,029
+0.06(+1.07%)
Jun 04, 2012
5.735
5.911
5.735
5.869
36,520
+0.15(+2.61%)
Jun 01, 2012
5.708
5.827
5.703
5.720
25,144
-0.11(-1.84%)
May 31, 2012
5.670
5.827
5.565
5.827
66,760
+0.16(+2.78%)
May 30, 2012
5.693
5.735
5.631
5.670
32,939
-0.05(-0.92%)
May 29, 2012
5.722
5.743
5.689
5.722
11,943
+0.05(+0.96%)
May 25, 2012
5.731
5.731
5.668
5.668
20,610
-0.06(-1.03%)
May 24, 2012
5.741
5.764
5.670
5.726
11,881
-0.02(-0.29%)
May 23, 2012
5.796
5.810
5.691
5.743
24,210
-0.05(-0.91%)
May 22, 2012
5.880
5.966
5.785
5.796
44,154
-0.08(-1.29%)
May 21, 2012
5.836
5.911
5.775
5.871
25,786
+0.04(+0.68%)
May 18, 2012
5.817
5.918
5.773
5.831
20,867
-0.03(-0.47%)
May 17, 2012
5.865
5.968
5.819
5.859
48,773
-0.02(-0.36%)
May 16, 2012
5.943
5.983
5.850
5.880
25,677
-0.06(-1.06%)
May 15, 2012
5.936
6.048
5.936
5.943
32,568
-0.02(-0.39%)
May 14, 2012
5.949
6.039
5.949
5.966
20,400
-0.06(-1.01%)
May 11, 2012
6.029
6.062
5.999
6.027
30,249
-0.09(-1.51%)
May 10, 2012
6.115
6.134
6.033
6.119
6,290
+0.02(+0.38%)
May 09, 2012
6.134
6.165
6.044
6.096
11,329
-0.03(-0.55%)
May 08, 2012
6.065
6.195
6.065
6.130
36,544
+0.03(+0.45%)
May 07, 2012
6.144
6.144
6.039
6.102
21,324
-0.02(-0.27%)
May 04, 2012
6.100
6.205
6.098
6.119
27,601
-0.02(-0.27%)
May 03, 2012
6.159
6.159
6.086
6.136
12,338
-0.05(-0.88%)
May 02, 2012
6.180
6.241
6.153
6.191
16,886
-0.01(-0.24%)
May 01, 2012
6.165
6.285
6.161
6.205
28,506
+0.03(+0.51%)
Apr 30, 2012
6.209
6.220
6.174
6.174
20,562
-0.07(-1.08%)
Apr 27, 2012
6.203
6.243
6.163
6.241
25,858
+0.04(+0.58%)
Apr 26, 2012
6.182
6.256
6.081
6.205
57,950
+0.01(+0.17%)
Apr 25, 2012
6.188
6.195
6.149
6.195
42,706
+0.04(+0.72%)
Apr 24, 2012
6.037
6.182
6.037
6.151
27,439
+0.11(+1.88%)
Apr 23, 2012
6.149
6.149
6.012
6.037
44,463
-0.21(-3.36%)
Apr 20, 2012
6.310
6.312
6.205
6.247
43,673
+0.24(+3.98%)
Apr 19, 2012
6.136
6.155
5.949
6.008
84,294
-0.15(-2.42%)
Apr 18, 2012
6.272
6.272
6.123
6.157
18,415
-0.17(-2.66%)
Apr 17, 2012
6.186
6.348
6.186
6.325
13,472
+0.16(+2.66%)
Apr 16, 2012
6.081
6.165
6.081
6.161
10,452
+0.11(+1.87%)
Apr 13, 2012
6.104
6.115
6.048
6.048
9,128
-0.11(-1.81%)
Apr 12, 2012
6.069
6.159
6.069
6.159
13,033
+0.08(+1.38%)
Apr 11, 2012
6.029
6.075
6.004
6.075
23,567
+0.11(+1.79%)
Apr 10, 2012
5.974
6.044
5.936
5.968
47,106
-0.04(-0.70%)
Apr 09, 2012
5.985
6.090
5.953
6.010
47,992
-0.03(-0.56%)
Apr 05, 2012
6.090
6.090
6.004
6.044
11,252
-0.05(-0.79%)
Apr 04, 2012
6.197
6.212
6.090
6.092
29,372
-0.13(-2.13%)
Apr 03, 2012
6.300
6.300
6.203
6.224
16,057
-0.08(-1.20%)
Apr 02, 2012
6.260
6.312
6.235
6.300
20,791
+0.05(+0.84%)
Mar 30, 2012
6.512
6.512
6.247
6.247
80,446
-0.22(-3.41%)
Mar 29, 2012
6.583
6.583
6.411
6.468
38,154
-0.14(-2.10%)
Mar 28, 2012
6.619
6.655
6.487
6.606
15,310
-0.04(-0.60%)
Mar 27, 2012
6.690
6.711
6.627
6.646
26,282
-0.05(-0.75%)
Mar 26, 2012
6.732
6.770
6.655
6.697
35,935
-0.03(-0.41%)
Mar 23, 2012
6.623
6.724
6.574
6.724
19,243
+0.16(+2.40%)
Mar 22, 2012
6.583
6.596
6.554
6.566
7,933
-0.10(-1.51%)
Mar 21, 2012
6.678
6.678
6.659
6.667
7,786
-0.01(-0.16%)
Mar 20, 2012
6.667
6.713
6.602
6.678
14,900
-0.06(-0.90%)
Mar 19, 2012
6.642
6.739
6.642
6.739
15,615
+0.12(+1.87%)
Mar 16, 2012
6.930
6.930
6.615
6.615
60,031
-0.33(-4.81%)
Mar 15, 2012
6.936
6.949
6.936
6.949
4,976
+0.04(+0.55%)
Mar 14, 2012
6.909
6.969
6.909
6.911
14,143
+0.00(+0.06%)
Mar 13, 2012
6.720
6.907
6.678
6.907
74,627
+0.24(+3.66%)
Mar 12, 2012
6.610
6.720
6.558
6.663
26,029
+0.10(+1.50%)
Mar 09, 2012
6.245
6.720
6.245
6.564
105,919
+0.37(+6.04%)
Mar 08, 2012
6.115
6.191
6.054
6.191
34,663
+0.08(+1.34%)
Mar 07, 2012
6.079
6.109
6.058
6.109
31,996
+0.06(+1.01%)
Mar 06, 2012
5.981
6.050
5.981
6.048
89,637
+0.03(+0.45%)
Mar 05, 2012
6.100
6.100
5.886
6.020
48,316
-0.13(-2.15%)
Mar 02, 2012
6.306
6.306
6.153
6.153
32,811
-0.19(-2.95%)
Mar 01, 2012
6.335
6.352
6.266
6.340
44,911
+0.07(+1.11%)
Feb 29, 2012
6.403
6.411
6.270
6.270
28,101
-0.11(-1.71%)
Feb 28, 2012
6.361
6.388
6.356
6.380
14,624
-0.01(-0.10%)
Feb 27, 2012
6.354
6.405
6.354
6.386
21,043
+0.02(+0.30%)
Feb 24, 2012
6.373
6.373
6.355
6.367
5,690
-0.06(-0.98%)
Feb 23, 2012
6.367
6.430
6.342
6.430
54,421
+0.06(+0.96%)
Feb 22, 2012
6.401
6.415
6.359
6.369
19,200
-0.03(-0.46%)
Feb 21, 2012
6.474
6.474
6.350
6.398
10,367
-0.07(-1.10%)
Feb 17, 2012
6.470
6.617
6.468
6.470
56,269
+0.05(+0.79%)
Feb 16, 2012
6.361
6.445
6.335
6.419
26,577
+0.01(+0.10%)
Feb 15, 2012
6.463
6.463
6.373
6.413
10,719
-0.03(-0.39%)
Feb 14, 2012
6.529
6.529
6.342
6.438
72,631
-0.14(-2.11%)
Feb 13, 2012
6.573
6.600
6.520
6.577
13,405
+0.09(+1.36%)
Feb 10, 2012
6.550
6.550
6.489
6.489
12,924
-0.10(-1.56%)
Feb 09, 2012
6.669
6.678
6.564
6.592
90,785
-0.03(-0.38%)
Feb 08, 2012
6.533
6.627
6.527
6.617
13,252
+0.11(+1.68%)
Feb 07, 2012
6.475
6.533
6.475
6.508
10,510
+0.04(+0.65%)
Feb 06, 2012
6.457
6.508
6.428
6.466
37,725
-0.01(-0.19%)
Feb 03, 2012
6.249
6.543
6.216
6.478
71,650
+0.31(+5.04%)
Feb 02, 2012
6.071
6.176
6.071
6.167
21,953
+0.10(+1.63%)
Feb 01, 2012
6.058
6.138
6.006
6.069
49,107
+0.06(+1.05%)
Jan 31, 2012
5.968
6.014
5.962
6.006
22,329
+0.04(+0.70%)
Jan 30, 2012
6.004
6.004
5.957
5.964
9,890
-0.11(-1.87%)
Jan 27, 2012
6.020
6.077
5.995
6.077
15,195
+0.04(+0.66%)
Jan 26, 2012
6.115
6.136
6.035
6.037
30,744
-0.07(-1.20%)
Jan 25, 2012
6.172
6.209
6.054
6.111
36,939
-0.02(-0.34%)
Jan 24, 2012
6.006
6.132
5.947
6.132
32,363
+0.12(+1.99%)
Jan 23, 2012
6.002
6.012
5.965
6.012
8,628
+0.05(+0.81%)
Jan 20, 2012
5.880
5.964
5.880
5.964
30,363
+0.11(+1.83%)
Jan 19, 2012
5.785
5.880
5.764
5.857
7,209
+0.04(+0.76%)
Jan 18, 2012
5.794
5.813
5.756
5.813
13,010
+0.01(+0.22%)
Jan 17, 2012
5.831
5.831
5.731
5.800
81,660
-0.01(-0.18%)
Jan 13, 2012
5.920
5.920
5.798
5.810
44,163
-0.18(-3.08%)
Jan 12, 2012
5.924
5.995
5.871
5.995
32,958
+0.08(+1.35%)
Jan 11, 2012
6.006
6.006
5.827
5.915
266,607
+0.01(+0.14%)
Jan 10, 2012
5.926
5.947
5.760
5.907
181,398
+0.03(+0.50%)
Jan 09, 2012
5.974
6.004
5.794
5.878
88,899
-0.10(-1.69%)
Jan 06, 2012
5.960
6.115
5.867
5.978
97,228
-0.01(-0.25%)
Jan 05, 2012
5.991
6.125
5.857
5.993
133,844
-0.07(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.